Indicators

Borg Warner (NY: BWA )

34.88 +0.27 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	29.21	29.35	28.82	29.11	1,952,956	-0.17(-0.59%)
Mar 27, 2013	28.91	29.35	28.73	29.29	1,901,051	+0.16(+0.54%)
Mar 26, 2013	28.78	29.13	28.56	29.13	1,918,812	+0.51(+1.79%)
Mar 25, 2013	29.02	29.05	28.36	28.62	2,832,491	-0.15(-0.52%)
Mar 22, 2013	29.18	29.21	28.61	28.77	1,646,370	-0.27(-0.92%)
Mar 21, 2013	29.21	29.40	28.85	29.03	3,311,968	-0.49(-1.67%)
Mar 20, 2013	29.52	29.77	29.43	29.53	2,193,047	+0.17(+0.58%)
Mar 19, 2013	29.64	29.87	29.09	29.36	2,975,430	-0.22(-0.75%)
Mar 18, 2013	29.56	29.73	28.99	29.58	2,724,524	-0.44(-1.48%)
Mar 15, 2013	30.15	30.15	29.84	30.02	2,842,070	-0.06(-0.21%)
Mar 14, 2013	29.87	30.14	29.73	30.09	2,919,594	+0.30(+1.01%)
Mar 13, 2013	29.80	29.90	29.63	29.79	1,854,913	-0.06(-0.19%)
Mar 12, 2013	29.93	30.07	29.68	29.84	2,272,486	-0.07(-0.24%)
Mar 11, 2013	29.80	30.08	29.68	29.92	2,595,818	-0.01(-0.04%)
Mar 08, 2013	29.34	29.96	29.23	29.93	2,572,805	+0.75(+2.57%)
Mar 07, 2013	29.11	29.46	29.01	29.18	2,746,270	+0.12(+0.43%)
Mar 06, 2013	28.49	29.19	28.45	29.05	3,192,846	+0.62(+2.20%)
Mar 05, 2013	28.27	28.48	28.20	28.43	3,400,511	+0.33(+1.17%)
Mar 04, 2013	28.16	28.27	27.85	28.10	1,635,834	-0.16(-0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.